CGEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	20.96	21.23	20.83	21.20	21.20	1.51%	591,988
Jul 2, 2026	20.67	20.98	20.67	20.89	20.89	1.73%	361,031
Jul 1, 2026	20.19	20.65	20.14	20.53	20.53	2.09%	129,661
Jun 30, 2026	19.88	20.12	19.78	20.11	20.11	-2.57%	393,401
Jun 29, 2026	20.63	20.71	20.49	20.64	20.64	1.18%	363,752
Jun 26, 2026	19.97	20.45	19.96	20.40	20.40	2.00%	315,034
Jun 25, 2026	20.11	20.33	20.00	20.00	20.00	-0.45%	293,141
Jun 24, 2026	20.11	20.40	20.07	20.09	20.09	-0.20%	280,334
Jun 23, 2026	20.58	20.68	20.05	20.13	20.13	0.75%	538,271
Jun 22, 2026	20.08	20.27	19.91	19.98	19.98	-2.35%	861,572
Jun 18, 2026	19.94	20.81	19.77	20.46	20.46	-7.59%	473,415
Jun 17, 2026	22.80	22.82	22.14	22.14	22.14	-1.91%	1,085,056
Jun 16, 2026	22.51	22.72	22.46	22.57	22.57	1.30%	180,458
Jun 15, 2026	22.52	22.58	22.28	22.28	22.28	0.13%	331,070
Jun 12, 2026	21.98	22.34	21.98	22.25	22.25	-0.54%	264,838
Jun 11, 2026	21.86	22.41	21.54	22.37	22.37	-1.80%	248,198
Jun 10, 2026	22.61	23.09	22.61	22.78	22.78	-1.73%	159,244
Jun 9, 2026	23.47	23.84	22.88	23.18	23.18	-1.15%	199,572
Jun 8, 2026	23.48	23.64	23.39	23.45	23.45	1.21%	290,503
Jun 5, 2026	24.01	24.16	23.10	23.17	23.17	-3.38%	607,822
Jun 4, 2026	24.33	24.35	23.93	23.98	23.98	6.06%	723,249
Jun 3, 2026	22.98	22.99	22.59	22.61	22.61	-3.54%	241,551
Jun 2, 2026	23.78	24.00	23.26	23.44	23.44	-5.37%	538,278
Jun 1, 2026	24.30	24.94	23.83	24.77	24.77	8.58%	271,989
May 29, 2026	23.08	23.80	23.06	23.41	22.81	0.73%	182,153
May 28, 2026	23.10	23.64	22.98	23.24	22.65	-0.98%	244,754
May 27, 2026	23.40	23.73	23.10	23.47	22.87	-2.57%	1,060,149
May 26, 2026	24.09	24.66	23.84	24.09	23.47	0.67%	1,179,960
May 22, 2026	23.83	24.20	23.74	23.93	23.32	-0.46%	131,462
May 21, 2026	23.66	24.08	23.45	24.04	23.43	1.31%	150,976
May 20, 2026	23.56	24.08	23.40	23.73	23.12	-1.86%	100,094
May 19, 2026	24.31	24.87	24.11	24.18	23.56	2.59%	284,414
May 18, 2026	23.03	23.57	22.96	23.57	22.97	1.86%	278,653
May 15, 2026	22.91	23.28	22.82	23.14	22.55	3.49%	197,429
May 14, 2026	22.63	22.73	22.36	22.36	21.79	-1.63%	285,346
May 13, 2026	22.92	22.92	22.53	22.73	22.15	-2.61%	155,990
May 12, 2026	23.29	23.43	23.13	23.34	22.74	-1.77%	529,327
May 11, 2026	24.04	24.05	23.72	23.76	23.15	-2.62%	499,370
May 8, 2026	24.44	24.46	24.01	24.40	23.78	0.04%	145,139
May 7, 2026	24.46	24.91	24.39	24.39	23.77	-0.73%	472,371
May 6, 2026	24.96	24.96	24.48	24.57	23.94	-0.36%	528,546
May 5, 2026	24.67	24.70	24.25	24.66	24.03	-0.28%	152,447
May 4, 2026	24.50	24.78	24.41	24.73	24.10	1.69%	114,014
May 1, 2026	24.32	24.49	24.30	24.32	23.70	0.33%	111,662
Apr 30, 2026	23.91	24.37	23.51	24.24	23.62	1.93%	187,622
Apr 29, 2026	24.09	24.09	23.71	23.78	23.17	2.37%	115,882
Apr 28, 2026	23.14	23.34	23.12	23.23	22.64	-2.44%	158,452
Apr 27, 2026	23.64	23.96	23.64	23.81	23.20	2.15%	180,156
Apr 24, 2026	23.17	23.33	22.94	23.31	22.71	0.04%	108,935
Apr 23, 2026	23.77	23.77	23.10	23.30	22.70	-6.73%	438,622